至上 (8112)-元大-大灣券商分點個股進出

台股 » 個股 » 至上 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

至上

(8112)

可現股當沖

股價
87.8
漲跌
▲2.7
漲幅
+3.17%
成交量
12,138張
產業
上市電子通路類股
857人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

至上 (8112)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3.1	87.63	4.1	87.53	87.80	-1	11,962	-0.01%
2024/04/26	7	84.90	4	84.90	85.10	3	11,860	0.03%
2024/04/25	1	84.50	1	84.70	84.00	0	11,859	0.00%
2024/04/24	1	85.20	6	85.02	85.10	-5	11,984	-0.04%
2024/04/22	2	80.95	1	80.80	80.80	1	12,137	0.01%
2024/04/19	4	81.13	1.5	82.27	81.90	2.5	12,135	0.02%
2024/04/18	8.9	83.93	1	84.00	83.20	7.9	11,973	0.07%
2024/04/17	4.1	83.56	0	0.00	84.00	4.1	11,941	0.03%
2024/04/16	8	83.17	1	83.30	82.90	7	11,834	0.06%
2024/04/15	8.1	84.38	4	85.10	85.90	4.1	11,654	0.04%
2024/04/12	10	86.59	9	87.64	86.60	1	11,465	0.01%
2024/04/11	15	83.31	19.1	84.42	85.20	-4.1	11,171	-0.04%
2024/04/10	6	83.63	6	83.17	82.10	0	10,944	0.00%
2024/04/09	40	83.17	42.5	82.64	83.50	-2.5	10,705	-0.02%
2024/04/08	4	76.80	6	77.63	78.50	-2	10,139	-0.02%
2024/04/03	2.1	74.55	4	74.75	74.80	-1.9	9,939	-0.02%
2024/04/02	3	74.73	3	74.87	74.80	0	9,974	0.00%
2024/04/01	3	73.03	3	73.80	73.60	0	10,070	0.00%
2024/03/29	6	72.93	1	73.60	72.80	5	10,095	0.05%
2024/03/28	2	74.30	0	0.00	74.00	2	10,153	0.02%
2024/03/27	0	0.00	1	73.30	74.00	-1	10,307	-0.01%
2024/03/26	3	73.27	3	73.50	73.70	0	10,381	0.00%
2024/03/25	2	75.60	0	0.00	75.40	2	10,358	0.02%
2024/03/22	12	75.01	15.2	75.32	75.60	-3.2	10,620	-0.03%
2024/03/21	10.2	75.38	29.3	74.93	77.00	-19.1	10,519	-0.18%
2024/03/20	2	71.60	11	71.62	71.70	-9	10,233	-0.09%
2024/03/19	13	71.85	24.5	72.75	72.10	-11.5	10,525	-0.11%
2024/03/18	0	0.00	9.1	69.86	70.10	-9.1	10,986	-0.08%
2024/03/15	3	67.47	7	67.76	68.10	-4	11,822	-0.03%
2024/03/14	11	67.58	2.1	67.61	67.40	8.9	12,565	0.07%
2024/03/13	13	69.64	6	68.15	68.40	7	13,150	0.05%
2024/03/12	25	70.20	28.6	70.37	69.60	-3.6	12,989	-0.03%
2024/03/11	17	68.88	13	68.86	68.60	4	12,537	0.03%
2024/03/08	20	67.80	19	67.78	66.80	1	12,335	0.01%
2024/03/07	31	68.81	28.4	69.06	67.50	2.6	12,051	0.02%
2024/03/06	0	0.00	4.1	66.50	66.90	-4.1	11,467	-0.04%
2024/03/05	4	64.58	3	64.87	64.40	1	11,470	0.01%
2024/03/04	6	63.78	16.1	64.38	64.00	-10.1	11,550	-0.09%
2024/03/01	1	62.60	4	62.95	62.60	-3	11,375	-0.03%
2024/02/29	5	62.88	6	63.27	62.40	-1	11,336	-0.01%
2024/02/27	8	62.40	1	63.00	61.70	7	11,206	0.06%
2024/02/26	7	62.11	1	61.90	62.30	6	11,166	0.05%
2024/02/23	3	63.47	4	64.13	63.10	-1	11,113	-0.01%
2024/02/22	1	63.20	7	62.71	63.20	-6	11,086	-0.05%
2024/02/21	1	63.60	1	63.90	63.20	0	11,063	0.00%
2024/02/20	8	64.66	7	65.50	63.60	1	11,038	0.01%
2024/02/19	19	64.61	3	64.93	64.80	16	10,812	0.15%
2024/02/16	0.1	62.20	2	62.40	62.70	-1.9	10,652	-0.02%
2024/02/15	1	61.60	12	61.73	61.90	-11	10,601	-0.10%
2024/02/05	2	61.20	0	0.00	60.90	2	10,572	0.02%
2024/02/02	2	60.60	1	60.80	60.80	1	10,572	0.01%
2024/02/01	4	60.70	0	0.00	61.10	4	10,591	0.04%
2024/01/31	0	0.00	1	60.20	60.20	-1	10,583	-0.01%
2024/01/30	7	60.43	0	0.00	60.10	7	10,621	0.07%
2024/01/29	2	60.40	0	0.00	60.90	2	10,612	0.02%
2024/01/25	7	60.50	10	60.22	60.20	-3	10,653	-0.03%
2024/01/23	1	61.70	0	0.00	61.70	1	10,759	0.01%
2024/01/22	0	0.00	2.1	62.40	62.50	-2.1	10,750	-0.02%
2024/01/19	3	60.97	2	61.00	60.90	1	10,686	0.01%
2024/01/18	11	61.60	12.2	61.32	60.70	-1.2	10,683	-0.01%
2024/01/17	23	63.91	37	64.06	63.90	-14	10,517	-0.13%
2024/01/16	11	62.94	7.1	63.39	63.70	3.9	10,256	0.04%
2024/01/15	4	62.93	17	62.28	63.00	-13	10,200	-0.13%
2024/01/12	4.2	61.75	7	61.67	61.50	-2.9	10,128	-0.03%
2024/01/11	6	60.75	12	60.71	61.30	-6	10,142	-0.06%
2024/01/10	1	61.30	0	0.00	61.10	1	10,148	0.01%
2024/01/09	12	61.06	3	61.43	61.30	9	10,148	0.09%
2024/01/08	2	61.05	1	61.20	61.10	1	10,164	0.01%
2024/01/05	4	61.30	5	61.72	61.00	-1	10,189	-0.01%
2024/01/04	1.1	61.03	1	61.40	61.30	0.1	10,082	0.00%
2024/01/03	9	60.41	5	60.80	60.80	4	10,060	0.04%
2024/01/02	0.1	61.20	4	61.00	61.10	-4	10,074	-0.04%
2023/12/29	41.1	60.41	41	60.51	60.50	0.1	10,050	0.00%
2023/12/28	1	59.50	0	0.00	59.70	1	10,007	0.01%
2023/12/27	4.2	60.23	3	60.63	60.30	1.2	10,084	0.01%
2023/12/26	10	59.14	2	59.35	59.70	8	9,984	0.08%
2023/12/25	4	58.70	1	60.60	59.00	3	9,956	0.03%
2023/12/22	15.1	59.94	4	60.37	59.90	11.1	9,845	0.11%
2023/12/21	6.1	59.79	2	59.70	60.00	4.1	9,801	0.04%
2023/12/20	4.1	60.87	3	60.80	60.80	1.1	9,808	0.01%
2023/12/19	18	61.66	6	60.52	61.30	12	9,707	0.12%
2023/12/18	9.3	65.76	3	67.30	65.10	6.3	9,440	0.07%
2023/12/15	23	68.97	16.9	68.74	68.00	6.2	9,308	0.07%
2023/12/14	48	72.01	51.5	71.38	71.10	-3.5	9,309	-0.04%
2023/12/13	28.5	71.54	26	71.83	71.50	2.5	8,959	0.03%
2023/12/12	44.6	69.28	38.3	69.14	68.90	6.3	8,387	0.07%
2023/12/11	35	66.63	69.7	67.36	68.30	-34.7	7,654	-0.45%
2023/12/08	16	58.26	73.2	61.29	62.10	-57.2	6,960	-0.82%
2023/12/07	0	0.00	4	56.53	56.50	-4	6,457	-0.06%
2023/12/06	4	55.68	0	0.00	55.80	4	6,522	0.06%
2023/12/05	2	55.25	0	0.00	55.90	2	6,865	0.03%
2023/12/04	0.3	55.90	2	56.50	55.90	-1.7	7,563	-0.02%
2023/12/01	2	55.50	2	55.80	55.90	0	8,376	0.00%
2023/11/30	47	56.92	3.1	56.34	55.90	44	8,432	0.52%
2023/11/29	0	0.00	6.2	54.96	55.70	-6.2	8,175	-0.08%
2023/11/24	2	53.30	0	0.00	53.20	2	8,068	0.02%
2023/11/22	5	53.48	1	53.30	53.30	4	8,151	0.05%
2023/11/21	0.1	54.30	1	54.50	54.40	-0.9	8,222	-0.01%
2023/11/20	1.3	53.90	4	53.90	54.40	-2.7	8,278	-0.03%
2023/11/17	1	53.70	0.6	53.60	53.40	0.5	8,290	0.01%
2023/11/16	4	53.10	7.9	53.08	53.50	-3.9	8,289	-0.05%
2023/11/15	0.1	53.75	0	0.00	53.30	0.1	8,305	0.00%
2023/11/14	0.6	53.70	0	0.00	53.60	0.6	8,334	0.01%
2023/11/13	2	53.50	24.1	53.16	53.20	-22.1	8,409	-0.26%
2023/11/10	4	53.55	0	0.00	53.60	4	8,459	0.05%
2023/11/09	2	54.45	1.2	54.15	54.10	0.8	8,586	0.01%
2023/11/08	0.1	54.90	2.2	55.18	54.90	-2.1	8,686	-0.02%
2023/11/07	1.5	54.06	2	54.50	54.30	-0.5	9,019	-0.01%
2023/11/06	0	0.00	4	55.33	55.20	-4	9,309	-0.04%
2023/11/03	1	56.18	6	56.12	55.40	-5	9,327	-0.05%
2023/11/02	2.2	55.99	6	56.15	55.90	-3.8	9,323	-0.04%
2023/11/01	25.1	56.68	0.1	56.80	56.20	25	9,300	0.27%
2023/10/31	3	55.63	3	55.77	55.60	0	9,213	0.00%
2023/10/30	0	0.00	4	55.08	55.40	-4	9,174	-0.04%
2023/10/26	1	54.20	1	54.40	53.80	0	9,232	0.00%
2023/10/25	0	0.00	0.1	54.90	54.90	-0.1	9,232	0.00%
2023/10/24	4	55.03	2	55.00	55.30	2	9,315	0.02%
2023/10/23	1.5	54.47	0.1	54.80	54.90	1.4	9,409	0.01%
2023/10/20	0.2	53.83	0	0.00	54.20	0.2	9,481	0.00%
2023/10/19	10	54.60	4	54.10	54.60	6	9,479	0.06%
2023/10/18	2.1	52.99	4.5	53.02	52.80	-2.4	9,452	-0.03%
2023/10/17	1	53.80	1	53.70	53.60	0	9,445	0.00%
2023/10/16	0	0.00	3	53.50	53.40	-3	9,528	-0.03%
2023/10/13	1	55.18	6.6	54.45	54.30	-5.6	9,581	-0.06%
2023/10/12	0	0.00	2	55.95	55.60	-2	9,622	-0.02%
2023/10/11	1.2	55.15	3	55.80	55.40	-1.8	9,790	-0.02%
2023/10/06	5.4	55.55	7.2	55.58	56.00	-1.9	9,756	-0.02%
2023/10/05	13.1	56.47	18	55.89	55.90	-4.9	9,667	-0.05%
2023/10/04	20.2	56.18	12	56.14	56.40	8.2	9,596	0.09%
2023/10/03	15	56.64	29	56.36	56.10	-14	9,560	-0.15%
2023/10/02	6	55.05	4	55.60	55.30	2	9,442	0.02%
2023/09/28	0	0.00	1	55.00	55.10	-1	9,527	-0.01%
2023/09/27	2	54.90	0	0.00	55.00	2	9,598	0.02%
2023/09/26	9	55.39	8	54.89	54.60	1	9,605	0.01%
2023/09/25	3	55.20	10	55.17	55.30	-7	9,481	-0.07%
2023/09/22	2	54.10	1.5	53.07	54.40	0.5	9,348	0.01%
2023/09/21	1	53.90	4	53.95	53.80	-3	9,299	-0.03%
2023/09/20	19	54.84	13	54.24	54.10	6	9,202	0.07%
2023/09/19	16	55.52	18	55.50	54.80	-2	9,020	-0.02%
2023/09/18	14	54.26	18	54.37	54.40	-4	8,707	-0.05%
2023/09/15	8	54.00	14.7	54.32	54.10	-6.7	8,549	-0.08%
2023/09/14	20	54.08	22	53.88	53.20	-2	8,319	-0.02%
2023/09/13	12	52.71	30	52.69	52.70	-18	8,029	-0.22%
2023/09/12	6	51.52	10	51.88	51.80	-4	7,828	-0.05%
2023/09/11	15.1	50.77	16.1	50.56	50.60	-1	7,656	-0.01%
2023/09/08	23.2	51.19	18.1	51.50	51.10	5.1	7,604	0.07%
2023/09/07	82.1	52.16	41.1	51.05	50.40	41	7,266	0.56%
2023/09/06	21	52.31	51	53.42	55.20	-30	6,606	-0.45%
2023/09/05	13	50.23	18	49.84	50.20	-5	5,774	-0.09%
2023/09/04	2	48.15	1	48.75	48.40	1	5,700	0.02%
2023/09/01	2	48.30	2	48.35	48.20	0	5,771	0.00%
2023/08/31	5.1	47.33	2	47.93	48.20	3.1	5,764	0.05%
2023/08/30	5	48.57	2.6	48.56	48.20	2.4	5,726	0.04%
2023/08/29	4	49.43	2	49.25	49.20	2	5,728	0.03%
2023/08/28	1	49.80	1	49.95	49.25	0	5,701	0.00%
2023/08/25	8	49.93	5	49.87	49.85	3	5,664	0.05%
2023/08/24	17	49.33	0	0.00	49.10	17	5,566	0.31%
2023/08/23	2	49.48	8	49.61	49.75	-6	5,486	-0.11%
2023/08/22	0.1	49.55	0	0.00	49.55	0.1	5,441	0.00%
2023/08/18	3	50.46	4	49.78	49.65	-1	5,364	-0.02%
2023/08/17	0.5	50.12	4	49.98	50.40	-3.5	5,300	-0.07%
2023/08/16	2	49.00	0	0.00	48.95	2	5,211	0.04%
2023/08/15	3	48.23	1	49.50	49.25	2	5,131	0.04%
2023/08/14	2	50.25	3	50.30	49.95	-1	5,014	-0.02%
2023/08/11	4	50.59	21	51.29	51.20	-17	4,888	-0.35%
2023/08/10	7	50.31	14	50.29	49.35	-7	4,537	-0.15%
2023/08/09	0	0.00	2	49.20	49.20	-2	4,205	-0.05%
2023/08/07	0.1	48.65	0	0.00	48.35	0.1	4,176	0.00%
2023/08/04	1	47.60	4	47.00	47.80	-3	4,190	-0.07%
2023/08/02	2	47.52	0	0.00	47.40	2	4,158	0.05%
2023/08/01	3	47.67	0	0.00	47.90	3	4,129	0.07%
2023/07/31	6	49.06	0	0.00	48.30	6	4,092	0.15%
2023/07/28	0	0.00	1.1	49.10	49.05	-1.1	4,033	-0.03%
2023/07/27	4.1	49.49	0.1	49.50	49.30	4	3,992	0.10%
2023/07/26	0.5	49.40	31	49.59	49.85	-30.5	3,900	-0.78%
2023/07/25	1.1	48.91	18.1	48.92	49.05	-17.1	3,774	-0.45%
2023/07/24	2	48.55	2	48.30	48.55	0	3,672	0.00%
2023/07/21	1	48.20	3	48.40	48.40	-2	3,631	-0.06%
2023/07/20	15	47.98	6	47.95	48.30	9	3,602	0.25%
2023/07/19	2	47.85	2	48.68	47.95	0	3,545	0.00%
2023/07/18	1	47.40	4	47.93	47.95	-3	3,462	-0.09%
2023/07/17	2.1	46.65	1	46.70	47.00	1.1	3,335	0.03%
2023/07/14	2	45.10	50	45.38	47.40	-48	3,225	-1.49%
2023/07/13	2	43.60	2	43.65	43.85	0	3,018	0.00%
2023/07/12	1	43.00	1	43.15	43.15	0	3,001	0.00%
2023/07/11	2	42.85	4	42.80	43.10	-2	2,999	-0.07%
2023/07/10	2	42.55	5	42.15	42.20	-3	2,993	-0.10%
2023/07/07	3	43.35	2.1	43.33	43.40	0.9	2,960	0.03%
2023/07/06	2.1	44.40	8.6	44.43	44.20	-6.5	2,919	-0.22%
2023/07/05	16.2	48.51	0.2	48.55	48.35	16	2,745	0.58%
2023/07/04	1.1	48.54	0.1	48.85	48.80	1	2,626	0.04%
2023/07/03	0	0.00	10.3	48.71	48.85	-10.3	2,570	-0.40%
2023/06/30	1.1	48.37	1	48.30	48.40	0.1	2,544	0.00%
2023/06/29	2.6	48.99	1	48.65	48.75	1.6	2,508	0.06%
2023/06/28	2.2	48.43	2	48.75	48.80	0.2	2,460	0.01%
2023/06/27	2.3	48.52	0.1	48.35	48.20	2.2	2,449	0.09%
2023/06/26	2	49.00	1	48.90	48.90	1	2,440	0.04%
2023/06/21	0	0.00	3	48.27	48.85	-3	2,433	-0.12%
2023/06/20	0	0.00	1	48.70	48.25	-1	2,405	-0.04%
2023/06/19	1	48.55	4	48.78	48.85	-3	2,418	-0.12%
2023/06/16	13	49.00	0	0.00	48.90	13	2,470	0.53%
2023/06/15	4	49.85	0	0.00	49.95	4	2,456	0.16%
2023/06/14	3	50.10	3	49.93	50.40	0	2,548	0.00%
2023/06/12	0	0.00	3	49.53	49.90	-3	2,567	-0.12%
2023/06/09	1.1	49.00	6	49.37	49.45	-4.9	2,587	-0.19%
2023/06/08	0	0.00	5	49.50	49.50	-5	2,633	-0.19%
2023/06/07	0	0.00	23	48.85	49.15	-23	2,732	-0.84%
2023/06/05	0	0.00	3	48.42	48.00	-3	2,788	-0.11%
2023/06/02	10	47.73	5	47.71	47.70	5	2,794	0.18%
2023/06/01	0	0.00	27	46.45	46.75	-27	2,843	-0.95%
2023/05/31	1	46.10	0	0.00	46.25	1	3,021	0.03%
2023/05/30	2	46.15	0	0.00	46.05	2	3,223	0.06%
2023/05/29	1	46.20	0.1	46.30	46.30	0.9	3,236	0.03%
2023/05/25	1	45.65	0	0.00	45.65	1	3,232	0.03%
2023/05/24	0	0.00	2	45.55	45.90	-2	3,229	-0.06%
2023/05/23	1	45.70	0	0.00	45.80	1	3,230	0.03%
2023/05/22	1	45.80	0	0.00	45.80	1	3,230	0.03%
2023/05/19	6	45.50	0	0.00	45.60	6	3,216	0.19%
2023/05/17	5	45.00	5	45.00	45.05	0	3,152	0.00%
2023/05/16	2	45.00	1	44.80	44.65	1	3,114	0.03%
2023/05/15	0	0.00	0.1	44.80	44.80	-0.1	3,096	0.00%
2023/05/10	0	0.00	2	44.70	44.90	-2	3,077	-0.06%
2023/05/09	0.1	44.60	0	0.00	44.30	0.1	3,029	0.00%
2023/05/08	4	44.75	16	44.53	44.55	-12	3,019	-0.40%
2023/05/05	0	0.00	5	44.60	44.65	-5	3,018	-0.17%
2023/05/04	3.2	44.44	5.1	44.50	44.55	-1.9	3,021	-0.06%
2023/05/03	0	0.00	7.4	44.14	44.15	-7.4	3,007	-0.24%
2023/05/02	0	0.00	1	43.70	43.50	-1	2,998	-0.03%
2023/04/28	4	43.56	0	0.00	43.40	4	2,987	0.13%
2023/04/26	0	0.00	1	43.40	43.45	-1	2,963	-0.03%
2023/04/24	2	43.40	0	0.00	43.55	2	2,927	0.07%
2023/04/21	3	43.72	4	43.89	43.45	-1	2,916	-0.03%
2023/04/20	1	44.25	0.1	44.40	44.25	0.9	2,889	0.03%
2023/04/17	1	44.35	1	44.50	44.70	0	2,903	0.00%
2023/04/14	1	44.10	0	0.00	44.30	1	2,888	0.03%
2023/04/13	2	44.45	2.5	44.52	44.20	-0.5	2,864	-0.02%
2023/04/12	1	44.65	15	44.57	44.60	-14	2,835	-0.49%
2023/04/11	2	44.65	0	44.60	44.80	2	2,800	0.07%
2023/04/10	0	0.00	3	44.82	44.65	-3	2,780	-0.11%
2023/04/07	0.3	44.90	2	44.75	45.10	-1.7	2,753	-0.06%
2023/04/06	15	44.93	1	44.74	45.00	14	2,714	0.52%
2023/03/31	5.1	44.22	2	44.15	44.55	3.1	2,681	0.12%
2023/03/30	0	43.98	0	0.00	43.90	0	2,617	0.00%
2023/03/28	6.4	43.79	1	43.75	43.75	5.4	2,596	0.21%
2023/03/27	5	44.10	0	0.00	43.95	5	2,572	0.19%
2023/03/24	0	0.00	2	43.85	43.75	-2	2,562	-0.08%
2023/03/23	1	43.65	0	0.00	43.80	1	2,541	0.04%
2023/03/22	16	43.88	0	0.00	43.80	16	2,522	0.63%
2023/03/21	7	43.34	11	43.25	43.60	-4	2,472	-0.16%
2023/03/20	6	42.72	0	0.00	42.85	6	2,388	0.25%
2023/03/17	2	43.05	2	43.20	43.20	0	2,322	0.00%
2023/03/16	0.1	42.75	0	0.00	42.80	0.1	2,195	0.00%
2023/03/15	5	43.00	5	42.99	42.85	0	2,171	0.00%
2023/03/14	5	42.88	0.1	42.93	42.75	4.9	2,080	0.24%
2023/03/13	6.1	42.56	0	0.00	42.95	6.1	1,994	0.31%
2023/03/10	6	42.62	5	42.85	42.60	1	1,881	0.05%
2023/03/09	12	42.36	5	42.49	42.20	7	1,739	0.40%
2023/03/08	0	0.00	2	41.10	41.15	-2	1,593	-0.13%
2023/03/07	1.2	40.87	1	40.95	41.00	0.2	1,553	0.01%
2023/03/06	2.3	41.52	7	41.39	41.45	-4.7	1,494	-0.31%
2023/03/03	7	42.35	18.2	42.54	42.75	-11.2	1,384	-0.81%
2023/03/02	5	41.10	64.1	40.87	41.35	-59.1	1,175	-5.03%
2023/03/01	12	38.98	0	0.00	39.05	12	958	1.25%
2023/02/16	0	0.00	1	37.70	37.75	-1	911	-0.11%
2023/02/10	10	37.40	5	37.40	37.40	5	964	0.52%
2023/02/08	39	37.41	0	0.00	37.45	39	968	4.03%
2023/02/07	4	38.23	0	0.00	38.25	4	921	0.43%
2023/02/06	5	38.15	0	0.00	38.25	5	918	0.54%
2023/02/03	3	38.08	0	0.00	38.30	3	920	0.33%
2023/02/02	2	37.75	7	37.87	38.10	-5	907	-0.55%
2023/02/01	0	0.00	1	37.35	37.50	-1	888	-0.11%
2023/01/31	4	37.55	0	0.00	37.30	4	885	0.45%
2023/01/30	2	37.38	8	37.56	37.60	-6	869	-0.69%
2023/01/17	0	0.00	1	37.05	37.10	-1	856	-0.12%
2023/01/16	3.2	36.61	0	0.00	36.60	3.2	851	0.38%
2023/01/13	6	36.83	0	0.00	36.60	6	856	0.70%
2023/01/12	5	36.94	0	0.00	36.90	5	866	0.58%
2023/01/11	2	37.00	0	0.00	36.90	2	868	0.23%
2023/01/05	2	36.78	4	36.84	36.85	-2	894	-0.22%
2023/01/04	0	0.00	7	36.19	36.20	-7	878	-0.80%
2022/12/30	1	35.80	0	0.00	35.80	1	888	0.11%
2022/12/29	6	35.73	0	0.00	35.65	6	890	0.67%
2022/12/23	0	0.00	1	35.70	36.05	-1	952	-0.10%
2022/12/22	0.1	35.85	0	0.00	35.80	0.1	964	0.01%
2022/12/16	4.4	36.18	0	0.00	35.85	4.4	1,044	0.42%
2022/12/14	0.8	36.60	0	0.00	36.50	0.8	1,048	0.08%
2022/12/13	3.8	36.66	0	0.00	36.40	3.8	1,052	0.36%
2022/12/09	4	36.60	0	0.00	36.65	4	1,092	0.37%
2022/12/07	5.1	36.52	0	0.00	36.40	5.1	1,132	0.45%
2022/12/06	5	37.74	0	0.00	37.50	5	1,123	0.44%
2022/12/02	0	0.00	3	38.00	38.00	-3	1,142	-0.26%
2022/12/01	12	37.93	0	0.00	37.95	12	1,167	1.03%
2022/11/29	7	37.19	0	0.00	37.30	7	1,157	0.60%
2022/11/28	8	37.13	0	0.00	37.20	8	1,171	0.68%
2022/11/25	0.1	37.20	0	0.00	36.95	0.1	1,184	0.01%
2022/11/23	1	37.05	0	0.00	36.85	1	1,197	0.08%
2022/11/22	0.2	36.95	0	0.00	36.85	0.2	1,214	0.02%
2022/11/17	0	0.00	5	36.70	36.70	-5	1,230	-0.41%
2022/11/15	0	0.00	1	36.40	36.70	-1	1,228	-0.08%
2022/11/14	0	0.00	3	36.45	36.35	-3	1,244	-0.24%
2022/11/09	2	35.90	1	36.00	35.90	1	1,248	0.08%
2022/11/07	0	0.00	1	35.20	35.20	-1	1,263	-0.08%
2022/11/03	0	0.00	1	34.30	34.40	-1	1,279	-0.08%
2022/11/02	1	34.25	0	0.00	34.30	1	1,282	0.08%
2022/10/27	1	33.15	0	0.00	33.35	1	1,343	0.07%
2022/10/20	0	0.00	1	32.80	33.95	-1	1,396	-0.07%
2022/10/18	5	33.45	13	33.19	33.60	-8	1,405	-0.57%
2022/10/13	0	0.00	0.1	32.90	32.30	-0.1	1,493	-0.01%
2022/10/12	1	33.55	0	0.00	33.55	1	1,497	0.07%
2022/10/11	1	33.80	0	0.00	33.75	1	1,516	0.07%
2022/10/06	1	34.85	0	0.00	34.80	1	1,672	0.06%
2022/10/05	0	0.00	1	35.10	35.00	-1	1,760	-0.06%
2022/10/04	0	0.00	1	34.80	34.75	-1	1,820	-0.05%
2022/09/30	0	33.85	0	0.00	34.05	0	1,928	0.00%
2022/09/29	1	33.55	0	0.00	33.55	1	1,939	0.05%
2022/09/28	0.1	33.32	0.2	33.20	33.05	0	1,970	0.00%
2022/09/27	4	34.00	0.3	34.05	34.10	3.7	1,978	0.19%
2022/09/26	5.6	34.29	0.1	34.65	34.05	5.5	1,989	0.27%
2022/09/23	0.2	35.65	0	0.00	35.45	0.2	2,014	0.01%
2022/09/22	0	35.55	0	0.00	35.60	0	2,045	0.00%
2022/09/21	3	36.00	0	0.00	36.00	3	2,039	0.15%
2022/09/16	2.1	36.55	0	0.00	36.45	2.1	2,062	0.10%
2022/09/15	2	36.85	0	0.00	36.70	2	2,064	0.10%
2022/09/14	0	37.10	0	0.00	37.00	0	2,084	0.00%
2022/09/08	5	35.82	1.1	35.75	36.15	3.9	2,115	0.18%
2022/09/07	0	36.00	0	0.00	35.65	0	2,111	0.00%
2022/09/06	4	36.40	0	0.00	36.45	4	2,094	0.19%
2022/09/05	1	36.85	0	0.00	36.70	1	2,096	0.05%
2022/09/02	1	37.05	0	0.00	37.00	1	2,101	0.05%
2022/09/01	0	37.33	0	0.00	37.20	0	2,096	0.00%
2022/08/31	4	37.65	0	0.00	37.65	4	2,086	0.19%
2022/08/29	0.3	37.66	0	0.00	37.85	0.3	2,082	0.01%
2022/08/25	0.1	38.30	0	0.00	38.15	0.1	2,067	0.00%
2022/08/24	5	37.97	0	0.00	38.10	5	2,077	0.24%
2022/08/19	7	38.30	0	0.00	38.30	7	2,101	0.33%
2022/08/15	1	38.70	1	38.65	38.70	0	2,078	0.00%
2022/08/12	0.1	38.63	1	38.55	38.70	-0.9	2,076	-0.05%
2022/08/02	0	37.35	0	0.00	37.30	0	2,144	0.00%
2022/08/01	1	37.65	0	0.00	37.80	1	2,233	0.04%
2022/07/29	0	0.00	24	37.05	37.00	-24	2,236	-1.07%
2022/07/28	0	37.20	0	0.00	37.05	0	2,239	0.00%
2022/07/27	1	36.80	6	37.00	36.95	-5	2,241	-0.22%
2022/07/26	15	36.77	0	0.00	36.80	15	2,236	0.67%
2022/07/25	1	37.05	1	36.80	37.10	0	2,241	0.00%
2022/07/22	23	37.29	7	37.35	37.30	16	2,262	0.71%
2022/07/21	0	0.00	17	36.90	37.00	-17	2,288	-0.74%
2022/07/20	17	35.90	0	0.00	35.95	17	2,304	0.74%
2022/07/18	0	0.00	12	34.85	34.70	-12	2,316	-0.52%
2022/07/15	2	33.88	0	0.00	34.05	2	2,305	0.09%
2022/07/14	1	34.00	0.7	34.38	34.45	0.3	2,277	0.01%
2022/07/12	13	37.75	0	0.00	37.80	13	2,130	0.61%
2022/07/11	2	39.15	1	38.95	39.20	1	2,083	0.05%
2022/07/08	1.5	40.93	0	0.00	40.90	1.5	2,032	0.07%
2022/07/06	3	39.75	0	0.00	39.50	3	2,021	0.15%
2022/07/04	0	39.95	0	0.00	39.85	0	2,061	0.00%
2022/07/01	2	40.55	1	40.20	39.90	1	2,113	0.05%
2022/06/30	0	42.10	1	41.85	42.05	-1	2,074	-0.05%
2022/06/28	0	0.00	0.1	44.05	43.90	-0.1	2,102	0.00%
2022/06/27	3	43.75	0	0.00	44.30	3	2,139	0.14%
2022/06/24	0	0.00	2	43.10	43.10	-2	2,200	-0.09%
2022/06/23	1	42.81	0	0.00	43.05	1	2,219	0.05%
2022/06/21	0	45.05	1	44.65	45.05	-1	2,270	-0.04%
2022/06/20	2	44.30	0	0.00	43.95	2	2,590	0.08%
2022/06/17	0	45.65	0	0.00	45.65	0	2,602	0.00%
2022/06/16	0	0.00	1	47.15	46.50	-1	2,620	-0.04%
2022/06/14	1	46.70	3	46.70	47.00	-2	2,845	-0.07%
2022/06/10	0	0.00	5	47.85	48.05	-5	2,937	-0.17%
2022/06/09	1	48.15	1	48.20	48.15	0	2,978	0.00%
2022/06/08	3	48.25	0.1	48.45	48.30	2.9	3,028	0.10%
2022/06/07	3	48.55	0	0.00	48.50	3	3,097	0.10%
2022/06/06	3.1	48.26	0	0.00	48.35	3.1	3,153	0.10%
2022/06/02	2	48.20	0	0.00	48.20	2	3,288	0.06%
2022/05/31	0	48.00	0	0.00	47.70	0	3,486	0.00%
2022/05/30	0	48.05	0	0.00	47.95	0	3,591	0.00%
2022/05/26	1	47.90	0	0.00	47.80	1	3,656	0.03%
2022/05/25	1	47.60	2	48.05	48.10	-1	3,742	-0.03%
2022/05/24	3	47.83	0.1	48.05	47.90	2.9	3,836	0.08%
2022/05/23	1.1	47.96	0.1	47.90	48.05	1	3,889	0.02%
2022/05/20	0	0.00	0.2	47.60	47.75	-0.2	4,000	0.00%
2022/05/19	0	47.13	0	0.00	47.60	0	4,122	0.00%
2022/05/18	0.5	47.61	0	0.00	47.90	0.5	4,273	0.01%
2022/05/16	1	46.25	0	0.00	46.35	1	5,858	0.02%
2022/05/13	0	46.45	0	0.00	46.90	0	5,964	0.00%
2022/05/10	0	46.10	0	0.00	47.20	0	5,997	0.00%
2022/05/09	2	46.85	0	0.00	46.90	2	6,009	0.03%
2022/05/05	0	0.00	1	46.80	46.80	-1	5,946	-0.02%
2022/05/03	1	45.75	0	0.00	46.05	1	6,005	0.02%
2022/04/27	1	45.20	0	0.00	45.15	1	6,080	0.02%
2022/04/26	1	46.30	2	46.20	46.15	-1	6,086	-0.02%
2022/04/25	2	47.40	9	47.30	47.15	-7	6,076	-0.11%
2022/04/22	0	0.00	4	49.00	48.80	-4	6,049	-0.07%
2022/04/20	2	48.15	0	0.00	48.20	2	6,095	0.03%
2022/04/19	1	47.90	0	0.00	47.85	1	6,106	0.02%
2022/04/18	1.4	47.77	0	0.00	47.55	1.4	6,145	0.02%
2022/04/15	0.3	48.45	1	48.35	48.15	-0.7	6,147	-0.01%
2022/04/14	2	48.90	0	0.00	48.70	2	6,173	0.03%
2022/04/13	0.1	49.15	0	0.00	49.10	0.1	6,196	0.00%
2022/04/12	10.4	49.00	11	48.57	48.25	-0.6	6,291	-0.01%
2022/04/11	5.2	49.32	14	49.56	49.15	-8.8	6,341	-0.14%
2022/04/08	3	50.33	0	0.00	50.40	3	6,382	0.05%
2022/04/07	1.5	50.93	6	50.90	50.40	-4.5	6,601	-0.07%
2022/04/06	1	51.70	0	0.00	51.70	1	6,758	0.01%
2022/04/01	0	0.00	2.1	51.81	52.00	-2.1	6,918	-0.03%
2022/03/31	6	52.08	3.1	52.69	52.00	2.9	6,928	0.04%
2022/03/29	12	52.28	14	52.46	52.20	-2	6,968	-0.03%
2022/03/28	0	0.00	2	51.60	51.80	-2	6,918	-0.03%
2022/03/25	12.1	51.30	12	51.13	51.20	0.1	6,894	0.00%
2022/03/24	8	51.69	1.1	51.71	51.80	6.9	6,856	0.10%
2022/03/23	61.1	51.28	20	51.25	51.40	41.1	6,850	0.60%
2022/03/22	0.1	53.20	0	0.00	53.30	0.1	6,536	0.00%
2022/03/21	6	52.68	5.1	51.81	52.50	1	6,522	0.01%
2022/03/18	7.1	51.30	0	0.00	51.30	7.1	6,581	0.11%
2022/03/17	2	51.40	0	0.00	51.30	2	6,452	0.03%
2022/03/15	0	0.00	1	51.30	51.10	-1	6,611	-0.02%
2022/03/14	5.1	52.10	3	52.40	52.40	2.1	6,713	0.03%
2022/03/11	4	52.58	1	52.60	52.60	3	6,925	0.04%
2022/03/10	1	52.40	1	52.40	52.40	0	6,905	0.00%
2022/03/09	6	51.13	0	51.20	51.40	6	6,835	0.09%
2022/03/08	3	50.58	1	50.10	49.85	2	6,797	0.03%
2022/03/07	5	51.74	6	53.00	51.70	-1	6,688	-0.01%
2022/03/04	1	53.60	2	54.10	54.00	-1	6,622	-0.02%
2022/03/03	4	54.50	1	55.50	54.30	3	6,613	0.05%
2022/03/02	2	53.30	0	0.00	53.70	2	6,526	0.03%
2022/03/01	0	0.00	7.1	53.62	53.70	-7.1	6,501	-0.11%
2022/02/25	1	52.70	2	53.20	53.10	-1	6,451	-0.02%
2022/02/24	6	52.92	9	52.58	52.70	-3	6,381	-0.05%
2022/02/23	0	0.00	1.2	53.07	53.30	-1.2	6,349	-0.02%
2022/02/22	2	52.40	4	52.33	52.30	-2	6,318	-0.03%
2022/02/21	13	53.25	2	53.20	53.20	11	6,204	0.18%
2022/02/18	10	53.07	7	53.31	53.60	3	6,091	0.05%
2022/02/17	76	55.13	74.4	55.48	53.90	1.6	5,972	0.03%
2022/02/16	24	53.15	29	54.13	54.70	-5	4,980	-0.10%
2022/02/15	1	50.20	10	50.97	50.70	-9	4,395	-0.20%
2022/02/14	2	49.35	0	0.00	49.65	2	4,292	0.05%
2022/02/11	1	49.50	0	0.00	49.50	1	4,274	0.02%
2022/02/09	0	0.00	2	49.40	49.65	-2	4,255	-0.05%
2022/02/08	0	0.00	4	49.13	49.05	-4	4,232	-0.09%
2022/01/25	2	48.10	0	0.00	47.80	2	4,468	0.04%
2022/01/24	2	48.75	3	48.35	48.55	-1	4,459	-0.02%
2022/01/21	3	49.35	0	0.00	49.15	3	4,479	0.07%
2022/01/20	0	0.00	1	49.80	50.00	-1	4,462	-0.02%
2022/01/18	0.1	50.50	0.5	50.50	50.70	-0.4	4,407	-0.01%
2022/01/17	1	49.95	0	0.00	50.00	1	4,376	0.02%
2022/01/14	0	0.00	7	49.39	49.35	-7	4,371	-0.16%
2022/01/13	13	49.90	1	49.85	49.70	12	4,374	0.27%
2022/01/11	1	49.70	3	49.80	49.50	-2	4,320	-0.05%
2022/01/10	1	49.20	0	0.00	49.50	1	4,283	0.02%
2022/01/07	0	0.00	1	49.30	49.20	-1	4,263	-0.02%
2022/01/06	0	0.00	1.2	50.08	49.75	-1.2	4,246	-0.03%
2022/01/05	0	0.00	3	49.85	49.75	-3	4,301	-0.07%
2022/01/04	0	0.00	1	50.70	50.90	-1	4,240	-0.02%
2022/01/03	4	50.23	1	50.40	51.00	3	4,155	0.07%
2021/12/30	10	50.17	13	50.31	50.50	-3	4,067	-0.07%
2021/12/29	4	49.30	8	49.62	49.70	-4	3,845	-0.10%
2021/12/28	3	48.27	5	48.91	48.90	-2	3,648	-0.05%
2021/12/24	2.5	47.20	0	0.00	47.20	2.5	3,544	0.07%
2021/12/23	3	47.12	5	47.22	47.15	-2	3,542	-0.06%
2021/12/22	0	0.00	4	47.79	47.90	-4	3,491	-0.11%
2021/12/21	0	0.00	4	47.34	47.60	-4	3,473	-0.12%
2021/12/20	0	0.00	0.2	47.60	47.50	-0.2	3,481	-0.01%
2021/12/17	1	47.50	2.1	47.50	47.70	-1.1	3,515	-0.03%
2021/12/16	0	0.00	4	47.20	47.15	-4	3,497	-0.11%
2021/12/15	2.4	46.92	5	47.19	47.10	-2.6	3,530	-0.07%
2021/12/14	6	47.08	0	0.00	46.90	6	3,557	0.17%
2021/12/13	4	47.85	9	47.43	47.95	-5	3,473	-0.14%
2021/12/10	4	47.21	2	47.28	47.20	2	3,442	0.06%
2021/12/09	6	47.74	0.5	47.46	47.65	5.5	3,461	0.16%
2021/12/08	7.1	47.27	3	47.02	47.00	4.1	3,405	0.12%
2021/12/07	18	46.81	20	46.58	46.80	-2	3,422	-0.06%
2021/12/06	0	0.00	3	44.90	44.90	-3	3,209	-0.09%
2021/12/02	2	44.48	3	44.53	44.35	-1	3,229	-0.03%
2021/12/01	2	44.78	0	0.00	44.95	2	3,232	0.06%
2021/11/30	3	44.85	2	45.00	45.00	1	3,218	0.03%
2021/11/29	1	43.40	0	0.00	43.90	1	3,149	0.03%
2021/11/26	2	44.20	5	43.95	43.95	-3	3,117	-0.10%
2021/11/25	0	0.00	0.2	44.60	44.50	-0.2	3,109	-0.01%
2021/11/23	0.2	44.50	0	0.00	44.15	0.2	3,137	0.01%
2021/11/19	1	43.95	0	0.00	44.00	1	3,103	0.03%
2021/11/18	0	0.00	2	44.35	44.35	-2	3,088	-0.06%
2021/11/16	0	0.00	1	44.25	44.20	-1	3,110	-0.03%
2021/11/12	4	44.60	1	44.50	44.45	3	3,129	0.10%
2021/11/11	0	0.00	3	44.38	44.20	-3	3,130	-0.10%
2021/11/09	0	0.00	1	43.40	43.60	-1	3,176	-0.03%
2021/11/08	2	43.45	2	43.50	43.30	0	3,309	0.00%
2021/11/05	4	43.05	0.1	43.40	43.40	3.9	3,389	0.11%
2021/11/04	13.1	43.37	0	0.00	43.10	13.1	3,437	0.38%
2021/11/03	4	44.70	1.1	44.92	45.10	2.9	3,330	0.09%
2021/11/02	2	44.30	22	44.46	43.80	-20	3,526	-0.57%
2021/11/01	30	45.03	2	44.75	44.60	28	3,687	0.76%
2021/10/29	0	0.00	11	44.11	44.85	-11	3,675	-0.30%
2021/10/28	0	0.00	20	44.03	44.00	-20	3,647	-0.55%
2021/10/27	1	43.60	15.3	43.46	43.60	-14.3	3,669	-0.39%
2021/10/26	3	43.50	0	0.00	43.50	3	3,735	0.08%
2021/10/22	0	0.00	0.1	42.60	42.55	-0.1	3,841	0.00%
2021/10/21	6.5	42.02	0	0.00	41.80	6.5	3,912	0.17%
2021/10/20	3	42.28	0	0.00	42.15	3	3,976	0.08%
2021/10/19	6	42.45	0	0.00	42.45	6	4,109	0.15%
2021/10/18	3	42.02	0	0.00	42.00	3	4,603	0.07%
2021/10/15	3	42.05	0	0.00	42.10	3	4,704	0.06%
2021/10/14	3	41.57	1	41.70	41.80	2	4,822	0.04%
2021/10/13	20	42.07	0	0.00	41.75	20	4,953	0.40%
2021/10/12	12	42.63	0	0.00	43.00	12	5,007	0.24%
2021/10/07	1	43.45	0	0.00	43.45	1	5,056	0.02%
2021/10/06	43	43.38	0	0.00	43.10	43	5,192	0.83%
2021/10/04	1	42.25	0	0.00	42.15	1	5,385	0.02%
2021/10/01	8	43.53	1	43.15	43.00	7	5,441	0.13%
2021/09/30	1	44.05	0	0.00	44.30	1	5,575	0.02%
2021/09/29	0	0.00	6	44.48	44.25	-6	5,850	-0.10%
2021/09/28	2	44.78	1	44.55	44.95	1	6,001	0.02%
2021/09/27	0	0.00	1	45.25	44.85	-1	6,003	-0.02%
2021/09/24	0	0.00	11	45.77	45.20	-11	6,013	-0.18%
2021/09/23	6	45.60	20	45.61	45.60	-14	5,989	-0.23%
2021/09/22	1	45.30	0	0.00	45.25	1	6,027	0.02%
2021/09/17	1	45.50	0	0.00	45.95	1	5,996	0.02%
2021/09/14	5	46.07	8	46.01	45.80	-3	5,898	-0.05%
2021/09/13	3	45.57	14	45.50	45.50	-11	5,814	-0.19%
2021/09/10	30	45.13	9	44.91	45.25	21	5,733	0.37%
2021/09/09	0	0.00	6	44.02	44.10	-6	5,593	-0.11%
2021/09/08	0	0.00	2	43.45	43.10	-2	5,573	-0.04%
2021/09/07	0	0.00	1	43.50	43.55	-1	5,598	-0.02%
2021/09/02	3	43.35	0	0.00	43.15	3	5,606	0.05%
2021/09/01	1	43.80	1	43.85	43.75	0	5,612	0.00%
2021/08/31	0	0.00	2.5	43.76	43.85	-2.5	5,611	-0.04%
2021/08/30	1	43.70	50	43.67	43.55	-49	5,626	-0.87%
2021/08/27	13	43.90	0	0.00	43.80	13	5,638	0.23%
2021/08/26	1	43.90	0	0.00	43.90	1	5,640	0.02%
2021/08/25	0	0.00	1	43.40	43.35	-1	5,656	-0.02%
2021/08/24	1	42.80	0	0.00	42.75	1	5,672	0.02%
2021/08/20	2	42.23	0	0.00	42.35	2	5,707	0.04%
2021/08/19	0	0.00	10	42.55	42.30	-10	5,732	-0.17%
2021/08/18	38	43.14	0	0.00	43.45	38	5,718	0.66%
2021/08/17	6	42.67	0	0.00	42.10	6	5,718	0.10%
2021/08/16	1	42.30	0	0.00	42.50	1	5,723	0.02%
2021/08/13	10	43.53	1	43.40	43.15	9	5,725	0.16%
2021/08/12	1	43.95	1	43.85	43.95	0	5,711	0.00%
2021/08/11	6	41.78	5	41.96	41.85	1	5,663	0.02%
2021/08/10	3	42.60	0	0.00	42.55	3	5,794	0.05%
2021/08/09	5	43.50	10	43.60	43.50	-5	5,853	-0.09%
2021/08/06	50	44.89	46	44.19	44.30	4	5,893	0.07%
2021/08/05	22	45.57	22	45.99	46.50	0	5,750	0.00%
2021/08/02	1	44.15	10	43.80	44.15	-9	5,832	-0.15%
2021/07/30	0	0.00	1	44.60	44.30	-1	5,866	-0.02%
2021/07/29	1	44.90	0	0.00	44.75	1	5,878	0.02%
2021/07/28	2.1	44.10	6	44.56	45.05	-3.9	5,903	-0.07%
2021/07/27	0	0.00	3	45.42	45.30	-3	5,960	-0.05%
2021/07/26	3	45.33	0	0.00	45.80	3	5,963	0.05%
2021/07/23	7.1	44.32	9	44.29	44.65	-1.9	5,942	-0.03%
2021/07/22	18	46.54	17	45.63	44.80	1	5,851	0.02%
2021/07/21	10.4	46.32	33	45.49	45.05	-22.6	5,432	-0.42%
2021/07/20	1	45.80	27	46.06	45.50	-26	5,456	-0.48%
2021/07/19	10.1	46.00	4	46.01	46.45	6.1	5,649	0.11%
2021/07/16	5	45.20	6	45.08	45.25	-1	5,901	-0.02%
2021/07/15	17	44.40	1	44.10	44.40	16	5,921	0.27%
2021/07/14	1	44.30	15	44.15	44.20	-14	6,041	-0.23%
2021/07/13	10	44.92	8	44.72	44.30	2	6,135	0.03%
2021/07/12	24	43.96	3	43.78	44.30	21	6,160	0.34%
2021/07/09	3	42.90	0	0.00	43.30	3	6,113	0.05%
2021/07/08	7.1	43.20	2.3	43.09	43.10	4.8	6,189	0.08%
2021/07/07	10	43.63	25	43.12	43.50	-15	6,245	-0.24%
2021/07/06	28	43.04	4	42.91	42.65	24	6,231	0.39%
2021/07/05	11.3	41.55	0.1	42.00	42.15	11.2	6,150	0.18%
2021/07/02	0	0.00	1	39.80	39.90	-1	6,056	-0.02%
2021/07/01	15.1	39.90	8	39.95	39.75	7.1	6,184	0.12%
2021/06/30	0.7	40.25	0	0.00	40.25	0.7	6,207	0.01%
2021/06/29	4	40.25	2	40.30	40.25	2	6,215	0.03%
2021/06/28	0	0.00	3.1	39.80	39.85	-3.1	6,190	-0.05%
2021/06/25	8	39.80	0	0.00	39.70	8	6,217	0.13%
2021/06/22	5	39.35	0	0.00	39.30	5	6,316	0.08%
2021/06/21	6	39.40	0	0.00	39.35	6	6,401	0.09%
2021/06/18	1	39.85	22	39.85	40.00	-21	6,460	-0.33%
2021/06/17	2	39.45	0.6	39.54	39.60	1.4	6,504	0.02%
2021/06/16	3	39.45	1	39.40	39.65	2	6,597	0.03%
2021/06/11	2	39.85	5	39.85	39.80	-3	6,684	-0.04%
2021/06/10	3	39.65	0	0.00	39.65	3	6,899	0.04%
2021/06/08	1	40.00	0	0.00	39.95	1	7,157	0.01%
2021/06/04	0	0.00	2	39.50	39.50	-2	7,276	-0.03%
2021/06/03	1	39.95	0.1	40.00	39.95	0.9	7,398	0.01%
2021/05/31	3	39.82	1	39.70	39.70	2	7,368	0.03%
2021/05/25	1.4	39.01	3	38.90	39.00	-1.7	7,507	-0.02%
2021/05/24	0	0.00	0.3	38.40	38.40	-0.3	7,519	0.00%
2021/05/21	0	0.00	3	38.50	38.40	-3	7,538	-0.04%
2021/05/20	1	38.00	0	0.00	37.80	1	7,617	0.01%
2021/05/19	5	37.00	7	37.53	38.10	-2	7,637	-0.03%
2021/05/18	8.2	35.97	6.3	37.11	37.30	1.9	7,613	0.02%
2021/05/17	3	37.05	0	0.00	35.85	3	7,463	0.04%
2021/05/14	1	38.45	0	0.00	38.65	1	7,371	0.01%
2021/05/13	1	35.50	0	0.00	37.80	1	7,343	0.01%
2021/05/12	16	38.24	13	38.96	37.80	3	7,256	0.04%
2021/05/11	6	41.08	7	41.36	40.45	-1	7,117	-0.01%
2021/05/10	0	0.00	2	42.30	42.80	-2	7,054	-0.03%
2021/05/06	4	42.09	5	41.75	41.70	-1	7,103	-0.01%
2021/05/05	10	41.85	1	41.75	41.40	9	7,117	0.13%
2021/05/04	5	40.50	5	39.60	40.90	0	7,295	0.00%
2021/05/03	2	42.00	2	41.83	41.80	0	7,214	0.00%
2021/04/29	11	42.24	0.3	42.10	42.00	10.7	7,174	0.15%
2021/04/28	0.2	42.80	0	0.00	42.70	0.2	7,152	0.00%
2021/04/27	2	42.35	0	0.00	42.55	2	7,270	0.03%
2021/04/26	5	42.45	4	42.73	43.25	1	7,365	0.01%
2021/04/23	8	41.56	7	41.07	41.10	1	7,273	0.01%
2021/04/22	7	44.04	5.1	44.19	43.00	1.9	6,989	0.03%
2021/04/21	2	48.53	6	48.58	48.50	-4	6,614	-0.06%
2021/04/20	7	48.76	4	48.79	48.80	3	6,487	0.05%
2021/04/19	5.1	48.74	5	48.94	48.75	0.1	6,432	0.00%
2021/04/16	0	0.00	3.4	47.61	47.85	-3.4	6,365	-0.05%
2021/04/15	0	0.00	2	46.65	46.55	-2	6,269	-0.03%
2021/04/14	5.4	45.86	1	45.95	45.70	4.4	6,174	0.07%
2021/04/13	9	46.26	13	46.13	45.85	-4	6,082	-0.07%
2021/04/12	14	46.82	5	47.08	46.75	9	5,951	0.15%
2021/04/09	15	46.27	12	46.27	46.35	3	5,797	0.05%
2021/04/08	2	44.98	4.9	44.99	45.00	-2.9	5,596	-0.05%
2021/04/07	3	44.40	11	44.19	44.50	-8	5,526	-0.14%
2021/04/06	3	43.02	3	43.00	43.10	0	5,414	0.00%
2021/03/31	4	42.79	2	42.75	42.80	2	5,362	0.04%
2021/03/30	0.2	42.80	2	42.80	42.85	-1.8	5,364	-0.03%
2021/03/29	5	42.39	1	42.50	42.70	4	5,359	0.07%
2021/03/26	0	42.45	0	0.00	42.25	0	5,357	0.00%
2021/03/24	8	41.79	1	41.65	41.85	7	5,406	0.13%
2021/03/23	0.7	42.46	1	42.15	42.15	-0.3	5,342	-0.01%
2021/03/22	3	42.68	0	0.00	42.65	3	5,350	0.06%
2021/03/19	6	42.83	0	0.00	42.80	6	5,381	0.11%
2021/03/18	5	42.60	1	42.55	42.65	4	5,313	0.08%
2021/03/17	5	42.62	34	42.63	42.60	-29	5,379	-0.54%
2021/03/16	6	42.48	42	42.34	42.65	-36	5,455	-0.66%
2021/03/15	4	42.10	15	42.14	42.45	-11	5,319	-0.21%
2021/03/12	1	40.45	21	40.35	40.50	-20	5,182	-0.39%
2021/03/11	5	39.74	62	39.75	39.65	-57	5,186	-1.10%
2021/03/10	156	39.27	32	39.26	39.25	124	5,238	2.37%	大買/鉅額交易
2021/03/09	14	38.92	1	38.70	39.20	13	5,255	0.25%
2021/03/05	1	38.40	0	0.00	38.40	1	5,256	0.02%
2021/03/03	1	38.75	8	38.63	38.75	-7	5,361	-0.13%
2021/03/02	0	0.00	4	39.14	39.00	-4	5,472	-0.07%
2021/02/26	2	38.73	6	38.77	38.85	-4	5,470	-0.07%
2021/02/25	8	38.10	0	0.00	38.25	8	5,432	0.15%
2021/02/24	1	37.90	3	38.10	38.05	-2	5,425	-0.04%
2021/02/23	5	38.25	0	0.00	38.40	5	5,377	0.09%
2021/02/22	5	38.00	6	38.56	38.50	-1	5,335	-0.02%
2021/02/19	0	0.00	5	37.11	37.45	-5	5,240	-0.10%
2021/02/18	0	0.00	2	37.10	37.10	-2	5,210	-0.04%
2021/02/17	1	36.30	1	36.35	36.65	0	5,207	0.00%
2021/02/05	2	35.98	7	36.20	35.95	-5	5,154	-0.10%
2021/02/04	2	35.70	1	35.85	36.00	1	5,172	0.02%
2021/02/01	0	0.00	14	34.26	34.60	-14	5,063	-0.28%
2021/01/29	0	0.00	1	35.55	34.85	-1	5,020	-0.02%
2021/01/28	4	36.06	1	35.85	35.80	3	4,927	0.06%
2021/01/27	20	36.98	41	37.00	36.85	-21	4,836	-0.43%
2021/01/26	45	36.74	66	36.79	36.70	-21	4,746	-0.44%
2021/01/25	20	35.80	0	0.00	36.00	20	4,509	0.44%
2021/01/21	4	35.34	4	35.28	35.20	0	4,457	0.00%
2021/01/20	28	35.70	7	36.38	35.50	21	4,432	0.47%
2021/01/19	6	35.74	0	0.00	35.95	6	4,299	0.14%
2021/01/18	0	0.00	6	34.81	34.95	-6	4,172	-0.14%
2021/01/15	1	34.90	10	34.90	35.00	-9	4,121	-0.22%
2021/01/14	0	0.00	2	35.15	35.20	-2	4,110	-0.05%
2021/01/13	2	35.30	0	0.00	35.15	2	4,080	0.05%
2021/01/12	3	35.00	0	0.00	35.00	3	4,043	0.07%
2021/01/11	10	34.93	2	35.20	35.20	8	3,938	0.20%
2021/01/08	0	0.00	1	34.60	34.70	-1	3,852	-0.03%
2021/01/07	2	34.15	4	34.10	34.20	-2	3,772	-0.05%
2021/01/06	2	33.90	2	34.33	33.85	0	3,748	0.00%
2021/01/04	4	34.41	6	34.45	34.45	-2	3,696	-0.05%
2020/12/30	4	34.20	0	0.00	34.25	4	3,667	0.11%
2020/12/29	3	34.40	0	0.00	34.50	3	3,632	0.08%
2020/12/28	2	34.65	0	0.00	34.70	2	3,609	0.06%
2020/12/24	10	34.35	0	0.00	34.45	10	3,557	0.28%
2020/12/22	2	33.95	0	0.00	33.95	2	3,497	0.06%
2020/12/21	2	34.18	1	34.00	34.30	1	3,468	0.03%
2020/12/18	0	0.00	3	34.25	34.10	-3	3,419	-0.09%
2020/12/17	1	34.70	0	0.00	34.70	1	3,358	0.03%
2020/12/16	2	34.75	14	34.80	34.95	-12	3,325	-0.36%
2020/12/15	10	34.40	5	34.40	34.20	5	3,237	0.15%
2020/12/11	1	35.20	10	34.58	34.60	-9	3,089	-0.29%
2020/12/10	1	34.85	10	34.76	34.80	-9	2,972	-0.30%
2020/12/09	6	34.30	0	0.00	34.40	6	2,798	0.21%
2020/12/08	2	33.60	35	33.51	33.75	-33	2,700	-1.22%
2020/12/07	12	33.91	0	0.00	33.90	12	2,640	0.45%
2020/12/04	0	0.00	2	33.53	33.40	-2	2,541	-0.08%
2020/12/03	1	33.40	4	32.83	32.90	-3	2,397	-0.13%
2020/12/02	3	33.10	26	33.09	33.15	-23	2,326	-0.99%
2020/12/01	1	32.55	5	32.60	32.60	-4	2,202	-0.18%
2020/11/30	2.1	32.72	12	32.71	32.60	-9.9	2,168	-0.46%
2020/11/27	2	32.40	3	32.40	32.35	-1	2,088	-0.05%
2020/11/26	21	32.38	4	32.36	32.40	17	2,030	0.84%
2020/11/25	10	31.70	1	31.65	31.60	9	1,851	0.49%
2020/11/24	3	31.30	1	31.20	31.25	2	1,763	0.11%
2020/11/23	2	31.33	1	31.25	31.35	1	1,739	0.06%
2020/11/19	0	0.00	1	31.00	31.00	-1	1,689	-0.06%
2020/11/18	1	31.00	0	0.00	31.00	1	1,681	0.06%
2020/11/16	0	0.00	5	31.00	31.05	-5	1,704	-0.29%
2020/11/06	0	0.00	1	30.20	30.30	-1	1,619	-0.06%
2020/10/30	21	30.31	1	30.60	30.30	20	1,697	1.18%
2020/10/29	0	0.00	2	30.15	30.20	-2	1,652	-0.12%
2020/10/28	0	0.00	2	30.30	30.20	-2	1,647	-0.12%
2020/10/23	0	0.00	5	29.55	29.55	-5	1,564	-0.32%
2020/10/20	1	29.40	0	0.00	29.45	1	1,716	0.06%
2020/10/16	0	0.00	1	29.65	29.50	-1	1,734	-0.06%
2020/10/14	0	0.00	1	30.00	29.95	-1	1,758	-0.06%
2020/10/12	5	29.95	0	0.00	29.90	5	1,783	0.28%
2020/10/07	1	29.35	0	0.00	29.45	1	1,801	0.06%
2020/10/05	2	29.35	0	0.00	29.15	2	1,885	0.11%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/25	1	29.05	0	0.00	29.05	1	2,164	0.05%
2020/09/21	1	29.55	0	0.00	29.50	1	2,272	0.04%
2020/09/15	1	29.50	0	0.00	29.55	1	2,392	0.04%
2020/09/07	0	0.00	1	29.90	29.90	-1	2,783	-0.04%
2020/09/04	0	0.00	14	29.88	30.00	-14	2,820	-0.50%
2020/09/02	0	0.00	1	30.05	30.00	-1	2,910	-0.03%
2020/08/31	1	29.75	2	29.75	29.80	-1	3,179	-0.03%
2020/08/25	0	0.00	10	29.75	29.75	-10	3,378	-0.30%
2020/08/24	3	29.40	3	29.65	29.75	0	3,412	0.00%
2020/08/20	15	29.23	8	29.70	29.25	7	3,487	0.20%
2020/08/19	1	29.95	5	30.35	29.90	-4	3,465	-0.12%
2020/08/18	14	30.29	8	30.25	30.35	6	3,458	0.17%
2020/08/17	0	0.00	1	30.35	30.45	-1	3,600	-0.03%
2020/08/14	5	30.22	10	30.25	30.30	-5	3,672	-0.14%
2020/08/13	4	30.11	12	30.33	30.10	-8	3,691	-0.22%
2020/08/12	4	30.06	0	0.00	30.15	4	3,749	0.11%
2020/08/11	10	30.30	2	30.25	30.25	8	3,777	0.21%
2020/08/10	0	0.00	5	30.57	30.55	-5	3,849	-0.13%
2020/08/07	1	30.30	2	30.30	30.40	-1	3,907	-0.03%
2020/08/06	0	0.00	2	30.10	29.90	-2	3,916	-0.05%
2020/08/05	10	29.80	0	0.00	29.90	10	3,972	0.25%
2020/08/03	0	0.00	1	29.90	29.80	-1	4,123	-0.02%
2020/07/24	2	29.63	3	29.67	29.60	-1	4,502	-0.02%
2020/07/15	6	30.05	6	30.15	30.00	0	5,486	0.00%
2020/07/10	0	0.00	11	30.47	30.20	-11	5,923	-0.19%
2020/07/09	12	30.74	0	0.00	30.85	12	6,006	0.20%
2020/07/07	0	0.00	6	30.66	30.55	-6	6,140	-0.10%
2020/07/06	15	30.83	0	0.00	30.75	15	6,167	0.24%
2020/07/03	12	30.77	0	0.00	30.80	12	6,181	0.19%
2020/07/02	5	30.10	6	30.10	30.15	-1	6,161	-0.02%
2020/07/01	3	30.05	0	0.00	30.00	3	6,180	0.05%
2020/06/22	2	29.95	0	0.00	30.00	2	6,242	0.03%
2020/06/19	1	29.50	2	29.50	29.60	-1	6,262	-0.02%
2020/06/18	3	29.43	9	29.52	29.45	-6	6,153	-0.10%
2020/06/15	10	30.09	0	0.00	29.70	10	6,208	0.16%
2020/06/12	1	29.50	0	0.00	29.85	1	6,229	0.02%
2020/06/10	1	30.60	1	30.55	30.70	0	6,292	0.00%
2020/06/09	1	30.70	1	30.75	30.65	0	6,386	0.00%
2020/06/08	2	31.03	0	0.00	30.95	2	6,409	0.03%
2020/06/05	2	31.00	5	31.12	31.35	-3	6,387	-0.05%
2020/06/04	6	30.16	0	0.00	30.20	6	6,262	0.10%
2020/06/03	1	30.15	0	0.00	30.15	1	6,298	0.02%
2020/06/02	12	30.23	0	0.00	30.30	12	6,461	0.19%
2020/05/29	1	29.65	1	29.60	29.50	0	6,410	0.00%
2020/05/28	2	29.70	0	0.00	29.70	2	6,371	0.03%
2020/05/26	3	29.88	0	0.00	29.80	3	6,333	0.05%
2020/05/22	2	29.80	1	29.85	29.65	1	6,272	0.02%
2020/05/20	1	30.70	7	30.57	30.65	-6	6,054	-0.10%
2020/05/19	8	30.35	0	0.00	30.25	8	6,034	0.13%
2020/05/18	0	0.00	1	31.00	30.65	-1	6,023	-0.02%
2020/05/15	3	31.00	0	0.00	30.70	3	5,998	0.05%
2020/05/14	3	32.00	24	31.95	31.35	-21	5,926	-0.35%
2020/05/13	2	32.35	0	0.00	32.40	2	5,884	0.03%
2020/05/12	0	0.00	7	32.52	32.80	-7	5,851	-0.12%
2020/05/11	1	32.40	8	32.24	32.25	-7	5,803	-0.12%
2020/05/08	24	32.00	9	31.95	31.90	15	5,762	0.26%
2020/05/07	3	32.42	3	32.47	32.45	0	5,676	0.00%
2020/05/06	1	32.40	1	32.45	32.40	0	5,663	0.00%
2020/05/05	1	32.90	2	32.60	32.65	-1	5,648	-0.02%
2020/05/04	2	32.78	1	32.70	32.80	1	5,626	0.02%
2020/04/30	2	33.65	3	33.93	33.70	-1	5,580	-0.02%
2020/04/29	17	34.48	31	34.08	34.20	-14	5,545	-0.25%
2020/04/28	10	33.58	22	33.68	34.10	-12	5,516	-0.22%
2020/04/27	4	32.18	1	32.40	32.30	3	5,336	0.06%
2020/04/24	6	32.06	3	31.87	31.85	3	5,273	0.06%
2020/04/23	16	32.23	0	0.00	32.15	16	5,168	0.31%
2020/04/22	29	34.93	0	0.00	34.95	29	4,997	0.58%
2020/04/21	1	35.00	2	35.23	35.00	-1	4,864	-0.02%
2020/04/20	1	35.30	13	35.20	35.35	-12	4,729	-0.25%
2020/04/17	5	35.57	1	34.85	34.95	4	4,768	0.08%
2020/04/16	2	35.00	2	35.28	35.20	0	4,690	0.00%
2020/04/15	1	34.35	2	34.33	34.45	-1	4,536	-0.02%
2020/04/14	12	33.72	2	33.70	33.90	10	4,471	0.22%
2020/04/13	0	0.00	11	33.32	33.30	-11	4,367	-0.25%
2020/04/10	0	0.00	5	32.62	32.80	-5	4,260	-0.12%
2020/04/09	2	32.25	1	32.45	32.15	1	4,234	0.02%
2020/04/08	2	31.80	4	31.83	32.00	-2	4,155	-0.05%
2020/04/07	0	0.00	9	30.93	31.20	-9	4,046	-0.22%
2020/04/06	0	0.00	1	30.50	30.55	-1	3,975	-0.03%
2020/04/01	2	30.18	0	0.00	30.45	2	3,919	0.05%
2020/03/24	2	28.45	0	0.00	28.40	2	3,680	0.05%
2020/03/23	2	27.53	0	0.00	27.55	2	3,723	0.05%
2020/03/19	12	27.29	5	27.90	26.70	7	3,643	0.19%
2020/03/17	4	30.40	2	30.55	30.10	2	3,469	0.06%
2020/03/13	0	0.00	3	29.87	31.45	-3	3,305	-0.09%
2020/03/12	1	31.45	2	31.20	31.60	-1	3,172	-0.03%
2020/03/11	5	32.25	4	32.58	32.10	1	3,074	0.03%
2020/03/10	2	31.40	0	0.00	32.25	2	3,001	0.07%
2020/03/09	6	31.73	1	32.10	31.35	5	2,931	0.17%
2020/03/06	9	32.56	12	32.70	32.65	-3	2,859	-0.10%
2020/03/05	0	0.00	16	31.84	32.00	-16	2,628	-0.61%
2020/03/04	4	30.90	0	0.00	30.95	4	2,581	0.15%
2020/03/02	0	0.00	3	31.05	30.70	-3	2,564	-0.12%
2020/02/27	3	31.42	0	0.00	31.15	3	2,552	0.12%
2020/02/26	2	31.80	0	0.00	31.70	2	2,521	0.08%
2020/02/25	5	31.83	4	31.91	32.05	1	2,509	0.04%
2020/02/20	1	32.05	1	32.00	32.05	0	2,472	0.00%
2020/02/19	4	32.01	9	32.03	32.05	-5	2,476	-0.20%
2020/02/18	0	0.00	1	32.05	31.70	-1	2,433	-0.04%
2020/02/17	5	32.10	5	32.10	32.10	0	2,500	0.00%
2020/02/14	5	32.10	1	32.00	32.05	4	2,553	0.16%
2020/02/12	0	0.00	1	31.65	31.55	-1	2,467	-0.04%
2020/02/11	0	0.00	2	31.30	31.05	-2	2,449	-0.08%
2020/02/10	0	0.00	22	30.58	30.65	-22	2,437	-0.90%
2020/02/07	0	0.00	5	31.29	31.05	-5	2,413	-0.21%
2020/02/06	0	0.00	1	31.85	31.70	-1	2,371	-0.04%
2020/02/05	0	0.00	25	31.62	31.80	-25	2,342	-1.07%
2020/02/04	2	32.03	4	32.00	31.80	-2	2,303	-0.09%
2020/02/03	31	31.80	5	32.00	32.05	26	2,265	1.15%
2020/01/31	1	31.90	4	32.40	32.70	-3	2,152	-0.14%
2020/01/17	0	0.00	4	32.38	32.30	-4	1,916	-0.21%
2020/01/16	0	0.00	40	32.10	32.20	-40	1,892	-2.11%
2020/01/15	2	31.88	1	31.90	31.80	1	1,854	0.05%
2020/01/14	2	32.15	2	32.20	32.30	0	1,826	0.00%
2020/01/13	2	32.25	12	32.46	32.05	-10	1,766	-0.57%
2020/01/10	0	0.00	6	31.70	31.75	-6	1,607	-0.37%
2020/01/09	6	31.34	2	31.40	31.15	4	1,515	0.26%
2020/01/08	3	30.80	13	30.99	31.15	-10	1,452	-0.69%
2020/01/07	0	0.00	1	30.70	30.90	-1	1,400	-0.07%
2020/01/06	5	30.55	0	0.00	30.75	5	1,373	0.36%
2020/01/02	0	0.00	1	30.35	30.40	-1	1,331	-0.08%
2019/12/25	3	30.15	0	0.00	30.15	3	1,525	0.20%
2019/12/24	5	30.05	0	0.00	30.05	5	1,527	0.33%
2019/12/18	8	30.16	0	0.00	30.30	8	1,499	0.53%
2019/12/17	1	29.60	0	0.00	29.80	1	1,421	0.07%
2019/12/02	1	29.70	0	0.00	29.35	1	1,478	0.07%
2019/11/19	0	0.00	9	30.24	30.05	-9	1,484	-0.61%
2019/11/18	7	30.00	1	30.05	30.00	6	1,524	0.39%
2019/11/14	1	30.55	1	30.15	29.80	0	1,508	0.00%
2019/10/15	2	28.78	0	0.00	28.75	2	2,177	0.09%
2019/10/14	1	29.05	0	0.00	29.05	1	2,257	0.04%
2019/10/08	2	29.38	0	0.00	29.60	2	2,375	0.08%
2019/10/07	0	0.00	3	30.37	30.40	-3	2,407	-0.12%
2019/10/04	0	0.00	6	30.52	30.60	-6	2,442	-0.25%
2019/10/02	0	0.00	5	29.52	29.80	-5	2,413	-0.21%
2019/09/27	0	0.00	5	29.40	29.00	-5	2,404	-0.21%
2019/09/25	0	0.00	5	29.15	29.05	-5	2,450	-0.20%
2019/09/24	0	0.00	1	29.15	29.10	-1	2,488	-0.04%
2019/09/20	4	29.35	0	0.00	29.25	4	2,500	0.16%
2019/09/16	2	29.10	0	0.00	29.10	2	2,502	0.08%
2019/09/10	0	0.00	1	28.95	28.95	-1	2,450	-0.04%
2019/09/06	0	0.00	4	28.75	28.80	-4	2,473	-0.16%
2019/09/05	4	28.85	0	0.00	28.75	4	2,489	0.16%
2019/09/03	1	28.70	0	0.00	28.70	1	2,523	0.04%
2019/08/27	4	28.40	0	0.00	28.45	4	2,623	0.15%
2019/08/22	5	28.85	0	0.00	28.90	5	2,698	0.19%
2019/08/14	0	0.00	4	28.20	28.45	-4	2,579	-0.16%
2019/08/08	2	27.90	0	0.00	27.85	2	2,533	0.08%
2019/08/07	1	27.70	0	0.00	27.70	1	2,537	0.04%
2019/08/06	4	27.10	0	0.00	27.10	4	2,544	0.16%
2019/08/05	0	0.00	1	27.65	27.45	-1	2,559	-0.04%
2019/08/01	0	0.00	10	28.10	28.20	-10	2,587	-0.39%
2019/07/24	3	27.97	0	0.00	27.85	3	2,508	0.12%
2019/07/23	1	28.70	0	0.00	28.35	1	2,458	0.04%
2019/07/22	6	29.05	25	28.94	28.70	-19	2,423	-0.78%
2019/07/19	27	31.91	9	31.88	31.90	18	2,284	0.79%
2019/07/18	5	31.90	0	0.00	31.85	5	2,149	0.23%
2019/07/17	2	32.03	0	0.00	32.20	2	2,049	0.10%
2019/07/16	1	32.60	0	0.00	32.35	1	1,984	0.05%
2019/07/12	3	33.02	13	33.03	33.00	-10	1,835	-0.54%
2019/07/11	5	32.82	3	32.95	32.90	2	1,780	0.11%
2019/07/10	0	0.00	2	32.50	32.55	-2	1,741	-0.11%
2019/07/09	0	0.00	1	32.20	32.15	-1	1,710	-0.06%
2019/07/04	0	0.00	4	32.25	32.25	-4	1,926	-0.21%
2019/07/02	0	0.00	5	31.93	31.90	-5	1,897	-0.26%
2019/07/01	0	0.00	8	31.79	31.80	-8	1,903	-0.42%
2019/06/19	1	31.35	3	31.35	31.30	-2	2,001	-0.10%
2019/06/18	3	31.50	0	0.00	31.35	3	2,010	0.15%
2019/06/13	0	0.00	7	31.16	31.20	-7	2,120	-0.33%
2019/06/12	0	0.00	2	30.95	30.90	-2	2,211	-0.09%
2019/06/11	0	0.00	2	30.73	30.70	-2	2,241	-0.09%
2019/06/10	8	29.84	4	30.10	30.20	4	2,288	0.17%
2019/06/06	1	31.35	0	0.00	31.30	1	2,289	0.04%
2019/06/04	0	0.00	1	31.40	31.35	-1	2,361	-0.04%
2019/05/31	0	0.00	5	31.50	31.55	-5	2,379	-0.21%
2019/05/30	0	0.00	1	31.00	31.20	-1	2,360	-0.04%
2019/05/29	3	30.90	0	0.00	30.80	3	2,366	0.13%
2019/05/28	0	0.00	8	31.80	31.80	-8	2,341	-0.34%
2019/05/22	1	30.50	1	30.55	30.30	0	2,369	0.00%
2019/05/15	1	29.80	0	0.00	30.10	1	2,392	0.04%
2019/05/14	1	28.70	1	29.20	29.75	0	2,401	0.00%
2019/05/13	2	29.60	0	0.00	29.40	2	2,399	0.08%
2019/05/10	2	30.05	20	30.00	29.95	-18	2,435	-0.74%
2019/05/09	0	0.00	2	30.75	30.70	-2	2,404	-0.08%
2019/05/08	0	0.00	1	31.00	31.00	-1	2,399	-0.04%
2019/05/06	5	30.66	0	0.00	30.65	5	2,409	0.21%
2019/05/02	1	31.00	0	0.00	31.00	1	2,395	0.04%
2019/04/30	0	0.00	10	30.75	30.80	-10	2,392	-0.42%
2019/04/25	1	31.35	0	0.00	31.35	1	2,401	0.04%
2019/04/24	1	31.35	0	0.00	31.35	1	2,402	0.04%
2019/04/22	37	31.36	3	31.40	31.40	34	2,405	1.41%
2019/04/18	0	0.00	2	31.35	31.20	-2	2,408	-0.08%
2019/04/16	0	0.00	2	31.25	31.40	-2	2,395	-0.08%
2019/04/15	0	0.00	1	31.50	31.35	-1	2,359	-0.04%
2019/04/11	2	32.30	5	32.26	32.00	-3	2,301	-0.13%
2019/04/10	1	31.20	0	0.00	31.70	1	2,097	0.05%
2019/04/08	1	31.45	0	0.00	31.45	1	1,977	0.05%
2019/04/01	2	31.45	0	0.00	31.45	2	1,925	0.10%
2019/03/29	8	31.26	0	0.00	31.40	8	1,894	0.42%
2019/03/28	1	31.20	0	0.00	31.30	1	1,873	0.05%
2019/03/27	0	0.00	1	31.25	31.30	-1	1,866	-0.05%
2019/03/26	0	0.00	2	31.10	31.25	-2	1,853	-0.11%
2019/03/25	0	0.00	5	30.75	30.80	-5	1,823	-0.27%
2019/03/22	1	30.80	0	0.00	30.65	1	1,773	0.06%
2019/03/18	1	30.60	1	30.55	30.65	0	1,637	0.00%
2019/03/15	2	30.10	5	30.03	30.25	-3	1,583	-0.19%
2019/03/14	2	29.73	2	29.75	29.60	0	1,507	0.00%
2019/03/13	11	29.48	27	29.58	29.50	-16	1,496	-1.07%
2019/03/11	1	28.95	0	0.00	29.00	1	1,363	0.07%
2019/03/08	0	0.00	2	29.00	29.10	-2	1,362	-0.15%
2019/03/05	0	0.00	4	30.10	30.15	-4	1,310	-0.31%
2019/03/04	0	0.00	6	30.08	30.20	-6	1,315	-0.46%
2019/02/27	0	0.00	4	29.90	30.00	-4	1,303	-0.31%
2019/02/25	10	30.20	0	0.00	30.20	10	1,276	0.78%
2019/02/22	11	29.55	6	29.67	29.75	5	1,244	0.40%
2019/02/18	0	0.00	6	29.38	29.35	-6	1,242	-0.48%
2019/02/14	0	0.00	1	29.65	29.70	-1	1,271	-0.08%
2019/02/13	1	29.60	0	0.00	29.70	1	1,297	0.08%
2019/02/11	2	29.73	0	0.00	29.90	2	1,305	0.15%
2019/01/28	0	0.00	1	29.05	29.05	-1	1,321	-0.08%
2019/01/25	1	28.90	1	29.00	29.05	0	1,388	0.00%
2019/01/22	2	28.85	0	0.00	28.75	2	1,439	0.14%
2019/01/14	0	0.00	2	28.60	28.15	-2	1,605	-0.12%
2019/01/07	0	0.00	2	27.60	27.75	-2	1,600	-0.12%
2019/01/04	0	0.00	17	26.66	27.25	-17	1,618	-1.05%
2019/01/03	1	27.15	0	0.00	26.95	1	1,684	0.06%
2019/01/02	0	0.00	6	27.10	27.05	-6	1,697	-0.35%
2018/12/26	0	0.00	15	27.26	27.10	-15	1,763	-0.85%
2018/12/24	0	0.00	5	27.45	27.40	-5	1,775	-0.28%
2018/12/22	0	0.00	3	27.25	27.10	-3	1,777	-0.17%
2018/12/19	1	27.65	0	0.00	27.55	1	1,784	0.06%
2018/12/18	0	0.00	5	27.95	27.90	-5	1,778	-0.28%
2018/12/13	0	0.00	2	28.88	28.85	-2	1,803	-0.11%
2018/12/12	0	0.00	1	28.55	28.85	-1	1,835	-0.05%
2018/12/11	0	0.00	5	28.24	28.45	-5	1,860	-0.27%
2018/12/07	7	28.34	0	0.00	28.45	7	1,897	0.37%
2018/12/06	1	28.90	8	29.00	28.85	-7	1,886	-0.37%
2018/12/05	0	0.00	1	29.75	29.75	-1	1,882	-0.05%
2018/12/03	9	30.30	0	0.00	30.30	9	2,006	0.45%
2018/11/30	0	0.00	1	29.95	29.95	-1	2,026	-0.05%
2018/11/29	2	29.85	4	29.70	29.65	-2	2,013	-0.10%
2018/11/28	0	0.00	2	29.60	29.65	-2	2,011	-0.10%
2018/11/23	1	28.80	1	28.90	28.80	0	2,017	0.00%
2018/11/20	2	29.10	0	0.00	29.05	2	2,094	0.10%
2018/11/19	0	0.00	4	29.34	29.40	-4	2,109	-0.19%
2018/11/14	0	0.00	1	29.40	29.50	-1	2,200	-0.05%
2018/11/13	0	0.00	1	29.05	29.15	-1	2,243	-0.04%
2018/11/02	0	0.00	12	28.00	28.25	-12	2,863	-0.42%
2018/11/01	0	0.00	2	26.85	27.00	-2	3,140	-0.06%
2018/10/31	2	25.80	0	0.00	26.00	2	3,260	0.06%
2018/10/30	10	25.05	2	25.00	25.20	8	3,339	0.24%
2018/10/29	0	0.00	3	25.20	25.20	-3	3,446	-0.09%
2018/10/26	0	0.00	1	25.60	25.70	-1	3,489	-0.03%
2018/10/25	1	25.50	8	25.58	25.45	-7	3,563	-0.20%
2018/10/24	12	26.86	2	27.13	26.40	10	3,555	0.28%
2018/10/19	1	27.65	1	27.95	28.20	0	3,550	0.00%
2018/10/17	0	0.00	1	28.45	28.15	-1	3,626	-0.03%
2018/10/16	1	28.10	0	0.00	28.30	1	3,752	0.03%
2018/10/12	3	26.87	2	27.75	28.20	1	3,901	0.03%
2018/10/11	6	27.81	0	0.00	27.20	6	4,065	0.15%
2018/10/01	0	0.00	5	30.08	30.20	-5	5,161	-0.10%
2018/09/25	0	0.00	5	30.08	30.05	-5	5,569	-0.09%
2018/09/20	1	29.95	1	30.05	30.10	0	5,614	0.00%
2018/09/19	0	0.00	2	30.15	30.10	-2	5,634	-0.04%
2018/09/13	1	28.90	0	0.00	29.20	1	5,676	0.02%
2018/09/12	2	29.10	2	29.00	29.20	0	5,701	0.00%
2018/09/11	3	29.00	3	29.20	29.20	0	5,744	0.00%
2018/09/10	22	28.91	3	29.20	28.75	19	5,834	0.33%
2018/09/07	30	30.13	25	29.85	29.80	5	5,964	0.08%
2018/09/06	18	30.37	7	30.25	30.25	11	5,992	0.18%
2018/09/04	1	31.10	0	0.00	31.20	1	6,185	0.02%
2018/09/03	2	31.25	0	0.00	31.10	2	6,211	0.03%
2018/08/30	0	0.00	5	31.55	31.55	-5	6,346	-0.08%
2018/08/29	2	31.38	4	31.45	31.40	-2	6,362	-0.03%
2018/08/24	1	30.50	2	30.10	30.10	-1	6,430	-0.02%
2018/08/23	4	30.55	2	30.50	30.50	2	6,458	0.03%
2018/08/22	0	0.00	1	30.80	30.55	-1	6,519	-0.02%
2018/08/21	1	30.15	0	0.00	30.85	1	6,556	0.02%
2018/08/20	9	30.13	1	30.05	30.05	8	6,568	0.12%
2018/08/17	7	30.99	0	0.00	30.85	7	6,561	0.11%
2018/08/16	11	31.37	0	0.00	31.30	11	6,545	0.17%
2018/08/15	4	31.70	0	0.00	31.75	4	6,574	0.06%
2018/08/14	4	31.78	0	0.00	31.95	4	6,711	0.06%
2018/08/13	14	32.13	14	32.06	31.85	0	6,799	0.00%
2018/08/10	1	32.80	8	32.69	32.85	-7	6,732	-0.10%
2018/08/09	20	32.28	1	32.20	32.25	19	6,717	0.28%
2018/08/08	21	35.11	2	35.05	34.95	19	6,375	0.30%
2018/08/02	2	34.75	0	0.00	34.75	2	6,118	0.03%
2018/08/01	0	0.00	1	34.85	35.05	-1	6,234	-0.02%
2018/07/30	1	34.50	0	0.00	34.45	1	6,196	0.02%
2018/07/27	1	34.55	0	0.00	34.50	1	6,171	0.02%
2018/07/25	2	34.65	0	0.00	34.70	2	6,156	0.03%
2018/07/19	10	35.35	3	34.95	35.20	7	5,960	0.12%
2018/07/18	5	36.14	0	0.00	35.50	5	5,928	0.08%
2018/07/17	14	37.14	19	37.27	36.60	-5	5,762	-0.09%
2018/07/16	2	35.48	0	0.00	36.60	2	5,339	0.04%
2018/07/13	1	34.55	0	0.00	34.55	1	4,786	0.02%
2018/07/10	0	0.00	1	34.05	34.25	-1	4,786	-0.02%
2018/07/06	1	33.40	0	0.00	34.20	1	4,826	0.02%
2018/07/05	1	34.95	1	34.15	34.10	0	4,768	0.00%
2018/07/03	2	34.05	1	33.80	33.80	1	4,754	0.02%
2018/06/29	0	0.00	1	34.10	34.25	-1	4,793	-0.02%
2018/06/28	0	0.00	2	33.80	33.80	-2	4,792	-0.04%
2018/06/27	0	0.00	1	34.05	33.90	-1	4,847	-0.02%
2018/06/22	0	0.00	2	34.30	34.40	-2	5,060	-0.04%
2018/06/21	0	0.00	5	34.60	34.50	-5	5,102	-0.10%
2018/06/20	2	34.30	3	34.10	34.30	-1	5,211	-0.02%
2018/06/19	4	33.95	1	33.85	33.95	3	5,243	0.06%
2018/06/15	11	35.04	13	34.94	34.45	-2	5,246	-0.04%
2018/06/14	0	0.00	3	34.47	34.55	-3	5,173	-0.06%
2018/06/13	4	34.45	4	34.45	34.45	0	5,513	0.00%
2018/06/12	5	33.80	1	34.10	34.05	4	5,732	0.07%
2018/06/11	1	33.70	2	33.50	33.45	-1	5,726	-0.02%
2018/06/06	2	33.45	5	33.45	33.40	-3	6,089	-0.05%
2018/06/04	2	33.20	1	33.20	33.30	1	6,065	0.02%
2018/06/01	0	0.00	1	33.05	33.15	-1	6,206	-0.02%
2018/05/30	0	0.00	10	33.00	33.05	-10	6,207	-0.16%
2018/05/29	9	32.93	28	33.14	32.75	-19	6,144	-0.31%
2018/05/25	15	33.45	5	33.50	33.30	10	6,073	0.16%
2018/05/24	7	33.49	0	0.00	33.50	7	6,061	0.12%
2018/05/23	1	33.85	15	34.23	33.90	-14	6,042	-0.23%
2018/05/22	18	34.26	4	34.39	34.30	14	6,002	0.23%
2018/05/21	5	34.10	3	34.08	34.15	2	5,877	0.03%
2018/05/18	2	33.55	0	0.00	33.40	2	5,764	0.03%
2018/05/17	16	33.66	6	33.83	33.70	10	5,793	0.17%
2018/05/16	1	33.00	1	33.10	33.05	0	5,779	0.00%
2018/05/15	13	33.04	0	0.00	33.00	13	5,915	0.22%
2018/05/14	2	33.85	3	33.57	33.50	-1	5,932	-0.02%
2018/05/11	5	33.80	25	33.85	33.70	-20	5,881	-0.34%
2018/05/10	24	33.57	34	33.80	33.55	-10	5,847	-0.17%
2018/05/09	5	32.95	28	32.92	33.00	-23	5,625	-0.41%
2018/05/08	4	32.50	7	32.30	32.15	-3	5,456	-0.05%
2018/05/07	20	32.01	4	31.95	32.00	16	5,402	0.30%
2018/05/04	25	31.92	4	32.05	32.00	21	5,384	0.39%
2018/05/03	1	31.95	2	31.93	31.95	-1	5,365	-0.02%
2018/05/02	5	32.10	1	32.10	31.85	4	5,367	0.07%
2018/04/30	1	31.55	0	0.00	31.85	1	5,336	0.02%
2018/04/27	4	31.60	0	0.00	31.60	4	5,326	0.08%
2018/04/25	3	31.10	33	31.02	31.35	-30	5,306	-0.57%
2018/04/23	3	31.85	1	31.80	32.00	2	5,305	0.04%
2018/04/19	2	31.75	2	31.80	31.75	0	5,284	0.00%
2018/04/18	0	0.00	3	31.72	31.70	-3	5,286	-0.06%
2018/04/17	0	0.00	10	31.85	31.85	-10	5,269	-0.19%
2018/04/16	7	31.69	7	31.61	31.55	0	5,253	0.00%
2018/04/13	13	32.42	0	0.00	31.95	13	5,233	0.25%
2018/04/12	5	32.61	2	32.65	32.65	3	5,350	0.06%
2018/04/11	5	32.55	1	32.55	32.55	4	5,339	0.07%
2018/04/10	17	32.58	7	33.12	32.40	10	5,303	0.19%
2018/04/09	0	0.00	5	32.19	32.15	-5	5,142	-0.10%
2018/04/03	7	32.10	0	0.00	32.05	7	5,113	0.14%
2018/04/02	2	32.05	4	32.06	32.00	-2	5,080	-0.04%
2018/03/31	0	0.00	1	32.10	31.95	-1	5,059	-0.02%
2018/03/30	2	32.10	3	32.10	31.90	-1	5,051	-0.02%
2018/03/29	2	31.90	8	31.94	31.85	-6	5,005	-0.12%
2018/03/28	3	31.82	1	32.05	31.75	2	5,058	0.04%
2018/03/27	10	31.75	0	0.00	31.65	10	5,066	0.20%
2018/03/26	8	31.73	4	31.75	31.70	4	5,282	0.08%
2018/03/23	4	30.75	5	31.56	31.75	-1	5,348	-0.02%
2018/03/22	1	31.30	0	0.00	31.30	1	5,213	0.02%
2018/03/21	4	31.98	12	31.93	31.80	-8	5,155	-0.16%
2018/03/20	5	31.32	9.4	31.57	31.80	-4.4	5,128	-0.09%
2018/03/19	43	32.09	22	31.67	31.45	21	5,051	0.42%
2018/03/16	12	31.05	6	31.13	31.30	6	4,629	0.13%
2018/03/15	6	30.72	4	30.66	30.70	2	4,303	0.05%
2018/03/14	6	30.35	13	30.49	30.30	-7	4,206	-0.17%
2018/03/13	16	29.95	17	30.31	30.35	-1	4,003	-0.02%
2018/03/07	4	29.19	0	0.00	28.75	4	3,778	0.11%
2018/02/27	1	27.75	0	0.00	27.70	1	3,971	0.03%
2018/02/23	0	0.00	6	27.40	27.40	-6	4,253	-0.14%
2018/02/21	0	0.00	7	26.50	26.55	-7	4,338	-0.16%
2018/02/09	4	24.79	4	25.10	25.05	0	4,411	0.00%
2018/02/08	9	25.72	6	25.85	25.60	3	4,376	0.07%
2018/02/07	12	26.46	1	26.25	26.15	11	4,319	0.25%
2018/02/06	2	27.15	0	0.00	27.45	2	4,217	0.05%
2018/02/05	2	28.38	0	0.00	28.80	2	4,236	0.05%
2018/01/31	0	0.00	2	28.40	28.40	-2	4,483	-0.04%
2018/01/29	0	0.00	0.1	28.70	28.65	-0.1	4,656	0.00%
2018/01/26	0	0.00	1	28.65	28.70	-1	4,743	-0.02%
2018/01/25	1	28.85	0	0.00	28.75	1	4,845	0.02%
2018/01/18	2	28.98	5	29.05	29.05	-3	5,477	-0.05%
2018/01/17	0	0.00	1	28.95	28.90	-1	5,670	-0.02%
2018/01/15	10	28.60	0	0.00	28.60	10	6,158	0.16%
2018/01/11	5	28.05	0	0.00	28.20	5	6,747	0.07%
2018/01/10	3	28.03	0	0.00	28.15	3	7,126	0.04%
2018/01/09	1	28.10	2	28.15	28.40	-1	7,647	-0.01%
2018/01/08	16	28.10	0	0.00	28.05	16	7,961	0.20%
2018/01/04	1	29.95	0	0.00	30.10	1	8,020	0.01%
2018/01/03	3	30.30	0	0.00	30.15	3	8,070	0.04%
2018/01/02	3	30.00	1	30.00	30.20	2	8,132	0.02%